21.85
+0.18(+0.83%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 21.65 | 21.85 | 21.85 | 21.86 | 21.62 | 10,359 |
September 25, 2025 | 21.62 | 21.67 | 21.67 | 21.72 | 21.51 | 17,610 |
September 24, 2025 | 21.78 | 21.73 | 21.73 | 21.8 | 21.71 | 14,134 |
September 23, 2025 | 21.75 | 21.77 | 21.77 | 21.81 | 21.73 | 6,562 |
September 22, 2025 | 21.74 | 21.82 | 21.82 | 21.86 | 21.74 | 12,629 |
September 19, 2025 | 21.73 | 21.78 | 21.78 | 21.78 | 21.6 | 10,784 |
September 18, 2025 | 21.75 | 21.74 | 21.74 | 21.77 | 21.63 | 12,467 |
September 17, 2025 | 21.75 | 21.79 | 21.79 | 21.88 | 21.68 | 16,817 |
September 16, 2025 | 21.68 | 21.67 | 21.67 | 21.74 | 21.5 | 24,445 |
September 15, 2025 | 21.77 | 21.71 | 21.71 | 21.77 | 21.62 | 8,918 |
September 12, 2025 | 21.91 | 21.97 | 21.65 | 22.05 | 21.76 | 12,420 |
September 11, 2025 | 21.79 | 21.95 | 21.63 | 21.99 | 21.78 | 13,560 |
September 10, 2025 | 21.7 | 21.7 | 21.39 | 21.75 | 21.6 | 19,323 |
September 09, 2025 | 21.37 | 21.64 | 21.33 | 21.65 | 21.31 | 22,462 |
September 08, 2025 | 21.38 | 21.4 | 21.09 | 21.5 | 21.37 | 28,286 |
September 05, 2025 | 21 | 21.31 | 21.31 | 21.32 | 21 | 37,173 |
September 04, 2025 | 20.73 | 20.87 | 20.87 | 20.87 | 20.7 | 33,263 |
September 03, 2025 | 20.61 | 20.72 | 20.72 | 20.74 | 20.54 | 30,088 |
September 02, 2025 | 20.51 | 20.55 | 20.55 | 20.59 | 20.5 | 17,744 |
August 29, 2025 | 20.72 | 20.5 | 20.5 | 20.97 | 20.49 | 89,651 |
August 28, 2025 | 20.79 | 20.75 | 20.75 | 20.95 | 20.71 | 11,282 |
August 27, 2025 | 20.81 | 20.87 | 20.87 | 20.87 | 20.75 | 20,301 |
August 26, 2025 | 21.1 | 20.91 | 20.91 | 21.1 | 20.86 | 32,685 |
August 25, 2025 | 21.06 | 21.12 | 21.12 | 21.23 | 21.02 | 16,654 |
August 22, 2025 | 21.01 | 21.14 | 21.14 | 21.23 | 21.01 | 55,622 |
August 21, 2025 | 21.2 | 21.05 | 21.05 | 21.21 | 21.01 | 14,707 |
August 20, 2025 | 21.24 | 21.18 | 21.18 | 21.24 | 21.16 | 17,855 |
August 19, 2025 | 21.25 | 21.29 | 21.29 | 21.31 | 21.2 | 27,811 |
August 18, 2025 | 21.11 | 21.21 | 21.21 | 21.25 | 21.11 | 8,477 |
August 15, 2025 | 21.16 | 21.1 | 21.1 | 21.24 | 21.1 | 21,531 |
August 14, 2025 | 21.08 | 21.17 | 21.17 | 21.23 | 21.04 | 15,849 |
August 13, 2025 | 21.08 | 21.25 | 21.25 | 21.25 | 21.08 | 28,925 |
August 12, 2025 | 21.02 | 21.06 | 21.06 | 21.08 | 20.96 | 9,719 |
August 11, 2025 | 20.85 | 21.01 | 21.01 | 21.02 | 20.77 | 19,815 |
August 08, 2025 | 20.69 | 20.77 | 20.77 | 20.77 | 20.66 | 29,104 |
August 07, 2025 | 20.73 | 20.59 | 20.59 | 20.85 | 20.59 | 10,485 |
August 06, 2025 | 20.91 | 20.69 | 20.69 | 20.95 | 20.69 | 16,968 |
August 05, 2025 | 20.79 | 20.81 | 20.81 | 21.01 | 20.71 | 7,170 |
August 04, 2025 | 20.78 | 20.91 | 20.91 | 20.94 | 20.77 | 11,776 |
August 01, 2025 | 20.68 | 20.63 | 20.63 | 20.74 | 20.5 | 6,354 |
July 31, 2025 | 20.5 | 20.71 | 20.71 | 20.79 | 20.44 | 75,042 |
July 30, 2025 | 20.48 | 20.4 | 20.4 | 20.53 | 20.4 | 7,777 |
July 29, 2025 | 20.27 | 20.47 | 20.47 | 20.5 | 20.27 | 20,373 |
July 28, 2025 | 20.31 | 20.39 | 20.39 | 20.42 | 20.24 | 7,885 |
July 25, 2025 | 20.26 | 20.42 | 20.42 | 20.42 | 20.15 | 19,276 |
July 24, 2025 | 20.19 | 20.22 | 20.22 | 20.29 | 20.13 | 10,820 |
July 23, 2025 | 20.19 | 20.31 | 20.31 | 20.37 | 20.19 | 14,943 |
July 22, 2025 | 20.24 | 20.33 | 20.33 | 20.48 | 20.24 | 13,294 |
July 21, 2025 | 20.32 | 20.38 | 20.38 | 20.52 | 20.2 | 30,450 |
July 18, 2025 | 20.3 | 20.26 | 20.26 | 20.4 | 19.49 | 8,959 |
July 17, 2025 | 20.31 | 20.36 | 20.36 | 20.37 | 20.14 | 16,613 |
July 16, 2025 | 20.41 | 20.17 | 20.17 | 20.48 | 20.1 | 19,459 |
July 15, 2025 | 20.61 | 20.3 | 20.3 | 20.61 | 20.3 | 24,704 |
July 14, 2025 | 20.7 | 20.63 | 20.63 | 20.7 | 20.53 | 17,010 |
July 11, 2025 | 20.72 | 20.71 | 20.71 | 20.72 | 20.51 | 26,432 |
July 10, 2025 | 20.63 | 20.75 | 20.75 | 20.8 | 20.54 | 20,893 |
July 09, 2025 | 20.53 | 20.63 | 20.63 | 20.65 | 20.46 | 12,997 |
July 08, 2025 | 20.3 | 20.45 | 20.45 | 20.5 | 20.3 | 14,842 |
July 07, 2025 | 20.39 | 20.43 | 20.43 | 20.46 | 20.38 | 17,471 |
July 03, 2025 | 20.43 | 20.49 | 20.49 | 20.56 | 20.35 | 10,013 |